Dark

PAAS20270115C75
PAAS Jan 15 2027 75.00 Call (PAAS270115C00075000)
option OPRA

EOD

Sep 3, 2026

1.45+5.839%(+0.08)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.4500	1.4500	1.4500	1.4500	+5.839%	30	1,322	0.000%
2026-09-02	1.5000	1.5000	1.3500	1.3700	+1.481%	23	1,347	+5.839%
2026-09-01	1.3500	1.3500	1.3500	1.3500	-25.000%	10	1,332	+7.407%
2026-08-28	2.4900	2.4900	1.7400	1.8000	-17.431%	14	1,342	-19.444%
2026-08-27	1.8500	2.1800	1.8500	2.1800	+12.371%	15	1,344	-33.486%
2026-08-26	1.9000	1.9400	1.9000	1.9400	-5.366%	101	1,330	-25.258%
2026-08-25	1.8300	2.0500	1.8300	2.0500	+10.811%	2	1,229	-29.268%
2026-08-24	1.7500	1.8500	1.7500	1.8500	+5.714%	2	1,228	-21.622%
2026-08-21	1.7500	1.7500	1.7500	1.7500	+10.759%	5	1,228	-17.143%
2026-08-20	1.4000	1.5800	1.3500	1.5800	+26.400%	953	1,227	-8.228%
2026-08-19	1.2500	1.2500	1.2500	1.2500	+34.409%	1	1,749	+16.000%
2026-08-18	0.9000	0.9300	0.9000	0.9300	-7.000%	902	1,749	+55.914%
2026-08-17	1.0500	1.0500	1.0000	1.0000	-13.043%	2	847	+45.000%
2026-08-13	0.8700	1.3800	0.8700	1.1500	-45.238%	12	845	+26.087%
2026-08-12	2.1500	2.1500	2.1000	2.1000	+20.000%	4	845	-30.952%
2026-08-11	1.8000	1.8200	1.7500	1.7500	-4.891%	7	845	-17.143%
2026-08-10	1.8400	1.8400	1.8400	1.8400	+2.222%	1	846	-21.196%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+29.496%	5	845	-19.444%
2026-08-06	1.3500	1.4500	1.3500	1.3900	-6.711%	84	845	+4.317%
2026-08-05	1.4500	1.4900	1.4500	1.4900	+65.556%	5	845	-2.685%
2026-08-03	0.9000	0.9000	0.9000	0.9000	+13.924%	30	841	+61.111%
2026-07-31	0.7500	0.7900	0.7500	0.7900	-7.059%	10	811	+83.544%
2026-07-29	0.8500	0.8500	0.8500	0.8500	-36.567%	15	811	+70.588%
2026-07-22	1.2000	1.3400	1.1500	1.3400	+21.818%	5	811	+8.209%
2026-07-21	1.0000	1.1000	1.0000	1.1000	+29.412%	3	810	+31.818%
2026-07-17	0.8500	0.8500	0.8500	0.8500	-9.574%	1	810	+70.588%
2026-07-16	0.9400	0.9400	0.9400	0.9400	-6.000%	1	810	+54.255%
2026-07-15	1.0500	1.0500	1.0000	1.0000	-4.762%	12	809	+45.000%
2026-07-14	1.1000	1.1000	1.0500	1.0500	+8.247%	10	821	+38.095%
2026-07-13	1.2000	1.2000	0.9700	0.9700	-4.902%	2	814	+49.485%
2026-07-10	1.1500	1.1500	1.0200	1.0200	-11.304%	2	812	+42.157%
2026-07-08	1.2300	1.2300	1.1500	1.1500	-17.857%	3	812	+26.087%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-6.667%	5	812	+3.571%
2026-07-06	1.6300	1.6300	1.5000	1.5000	-6.250%	2	817	-3.333%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+14.286%	7	816	-9.375%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-6.667%	13	816	+3.571%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-11.765%	1	816	-3.333%
2026-06-26	1.7000	1.7000	1.7000	1.7000	+6.250%	9	815	-14.706%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+6.667%	1	815	-9.375%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-20.213%	40	815	-3.333%
2026-06-23	1.9200	2.0600	1.8000	1.8800	-21.667%	46	806	-22.872%
2026-06-22	2.4000	2.4000	2.1500	2.4000	-5.882%	6	801	-39.583%
2026-06-18	2.6500	2.7000	2.4000	2.5500	-26.087%	49	774	-43.137%
2026-06-17	3.4500	3.4500	3.4500	3.4500	+11.290%	4	774	-57.971%
2026-06-15	3.6500	3.6500	3.1000	3.1000	+21.569%	34	774	-53.226%
2026-06-12	2.1500	2.5500	2.1000	2.5500	+15.909%	33	774	-43.137%
2026-06-11	1.8000	2.2000	1.6000	2.2000	+22.222%	13	774	-34.091%
2026-06-10	2.0000	2.1000	1.8000	1.8000	-16.279%	200	775	-19.444%
2026-06-09	2.4000	2.4000	2.0500	2.1500	-12.602%	27	905	-32.558%
2026-06-08	2.5500	2.6000	2.4600	2.4600	-3.529%	5	904	-41.057%
2026-06-05	2.7000	2.7000	2.5500	2.5500	-36.250%	201	902	-43.137%
2026-06-04	3.8000	4.0000	3.8000	4.0000	-15.433%	11	1,103	-63.750%
2026-06-02	4.4000	4.7300	4.4000	4.7300	-7.073%	201	1,104	-69.345%
2026-06-01	4.7000	5.0900	4.7000	5.0900	+1.800%	51	904	-71.513%
2026-05-29	5.0000	5.0600	4.9200	5.0000	+18.765%	15	854	-71.000%
2026-05-27	3.5000	4.2100	3.5000	4.2100	-10.426%	21	853	-65.558%
2026-05-26	4.8500	4.8700	4.6800	4.7000	+14.634%	8	872	-69.149%
2026-05-22	4.1000	4.1000	4.1000	4.1000	0.000%	25	871	-64.634%
2026-05-21	4.4000	4.4000	4.1000	4.1000	-6.818%	34	889	-64.634%
2026-05-20	4.3000	4.4000	4.2000	4.4000	+10.000%	11	889	-67.045%
2026-05-19	3.8500	4.1000	3.8200	4.0000	-13.043%	82	964	-63.750%
2026-05-18	4.7600	4.7600	4.6000	4.6000	-14.815%	11	964	-68.478%
2026-05-15	5.6000	5.6000	5.4000	5.4000	-26.027%	3	964	-73.148%
2026-05-14	7.2900	7.3000	7.2900	7.3000	-15.116%	2	954	-80.137%
2026-05-13	8.6000	8.6000	8.6000	8.6000	+2.381%	1	954	-83.140%
2026-05-12	8.4000	8.4000	8.4000	8.4000	+9.661%	5	954	-82.738%
2026-05-11	6.7000	7.8000	6.7000	7.6600	+19.688%	19	954	-81.070%
2026-05-08	5.7500	6.5000	5.7500	6.4000	-5.882%	10	937	-77.344%
2026-05-07	6.3700	6.8000	6.3700	6.8000	+30.268%	3	933	-78.676%
2026-05-06	5.1800	5.3000	5.1300	5.2200	+53.079%	37	933	-72.222%
2026-05-05	3.5000	3.5000	3.4000	3.4100	-9.067%	100	921	-57.478%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-7.635%	25	1,006	-61.333%
2026-05-01	4.0000	4.4000	4.0000	4.0600	+1.500%	71	961	-64.286%
2026-04-29	4.0000	4.0000	4.0000	4.0000	-8.257%	37	961	-63.750%
2026-04-28	4.3500	4.3600	4.3500	4.3600	-22.143%	2	979	-66.743%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+7.692%	21	980	-74.107%
2026-04-23	5.5500	5.5500	5.0500	5.2000	-12.605%	5	980	-72.115%
2026-04-22	5.9500	5.9500	5.9500	5.9500	-7.321%	1	978	-75.630%
2026-04-21	6.4200	6.4200	6.4200	6.4200	-14.400%	1	978	-77.414%
2026-04-17	7.5000	7.6000	7.2800	7.5000	+13.636%	26	978	-80.667%
2026-04-16	6.6000	6.6000	6.6000	6.6000	+3.125%	6	1,003	-78.030%
2026-04-15	6.4000	6.4000	6.4000	6.4000	-3.030%	11	1,009	-77.344%
2026-04-09	7.2000	7.2000	6.4900	6.6000	-2.222%	6	1,014	-78.030%
2026-04-07	6.7500	6.7500	6.7500	6.7500	-0.735%	2	1,015	-78.519%
2026-04-06	6.9000	6.9000	6.6600	6.8000	-0.730%	14	1,015	-78.676%
2026-04-02	6.5000	6.8500	6.5000	6.8500	-1.580%	12	1,020	-78.832%
2026-04-01	6.8500	6.9600	6.8500	6.9600	+28.413%	2	1,020	-79.167%
2026-03-30	5.4900	5.4900	5.4200	5.4200	+15.319%	21	1,019	-73.247%
2026-03-26	4.6000	5.6000	4.6000	4.7000	-7.843%	21	1,020	-69.149%
2026-03-25	5.5400	5.5400	5.1000	5.1000	+8.511%	9	1,023	-71.569%
2026-03-24	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,016	-69.149%
2026-03-23	4.1500	4.5000	4.1500	4.5000	+10.024%	73	1,017	-67.778%
2026-03-20	4.1000	4.1000	3.9000	4.0900	-5.977%	20	960	-64.548%
2026-03-19	5.2000	5.2000	3.8000	4.3500	-23.145%	64	950	-66.667%
2026-03-18	5.5800	5.6600	5.4000	5.6600	-25.033%	14	942	-74.382%
2026-03-17	7.5500	7.5500	7.5500	7.5500	+6.338%	1	928	-80.795%
2026-03-16	7.0100	7.3000	6.9500	7.1000	-2.740%	41	929	-79.577%
2026-03-13	7.4400	7.4400	7.3000	7.3000	-14.420%	4	906	-80.137%
2026-03-12	9.0000	9.0000	8.5000	8.5300	-5.746%	80	906	-83.001%
2026-03-11	8.9500	9.0500	8.9500	9.0500	-7.179%	10	836	-83.978%
2026-03-10	9.7500	9.7500	9.7500	9.7500	+16.071%	2	828	-85.128%
2026-03-09	8.1400	8.4000	8.1400	8.4000	-5.192%	15	830	-82.738%
2026-03-06	8.5500	8.8600	8.5500	8.8600	-1.556%	14	842	-83.634%
2026-03-05	9.6000	9.6000	9.0000	9.0000	-6.250%	102	835	-83.889%
2026-03-04	10.0000	10.0000	9.6000	9.6000	-1.031%	18	741	-84.896%
2026-03-03	10.2100	10.2100	9.0000	9.7000	-21.774%	22	734	-85.052%
2026-03-02	13.6000	13.6000	11.5000	12.4000	-4.615%	74	730	-88.306%
2026-02-27	13.4000	13.4000	12.8600	13.0000	0.000%	39	769	-88.846%
2026-02-26	11.0500	13.0000	11.0500	13.0000	+9.520%	19	742	-88.846%
2026-02-25	11.6800	11.8700	11.6800	11.8700	+4.489%	23	739	-87.784%
2026-02-23	11.9000	11.9000	11.3600	11.3600	+11.373%	47	739	-87.236%
2026-02-20	10.2000	10.2000	10.2000	10.2000	+8.626%	1	736	-85.784%
2026-02-19	8.7500	9.3900	8.7500	9.3900	+18.861%	5	735	-84.558%
2026-02-18	8.2000	8.2000	7.9000	7.9000	+17.910%	15	733	-81.646%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-10.667%	1	723	-78.358%
2026-02-13	7.7500	7.7500	7.5000	7.5000	+4.312%	10	722	-80.667%
2026-02-12	8.4000	8.4000	7.1900	7.1900	-16.395%	8	722	-79.833%
2026-02-11	9.0000	9.0000	8.6000	8.6000	-5.495%	7	726	-83.140%
2026-02-10	8.7000	9.1000	8.7000	9.1000	+4.598%	15	719	-84.066%
2026-02-09	8.0500	8.7000	8.0500	8.7000	+20.000%	43	717	-83.333%
2026-02-06	7.0000	7.2500	7.0000	7.2500	+6.149%	2	693	-80.000%
2026-02-05	6.8000	6.9000	6.6900	6.8300	-19.930%	22	694	-78.770%
2026-02-04	8.9500	8.9500	8.2500	8.5300	-1.954%	4	691	-83.001%
2026-02-03	8.7000	8.7000	8.7000	8.7000	+25.180%	1	690	-83.333%
2026-02-02	7.4000	7.4000	6.7100	6.9500	-17.262%	42	690	-79.137%
2026-01-30	9.6000	10.2500	8.1000	8.4000	-30.116%	110	680	-82.738%
2026-01-29	14.0000	14.0000	12.0000	12.0200	-7.110%	8	708	-87.937%
2026-01-28	13.5200	13.6000	12.6000	12.9400	+5.203%	111	702	-88.794%
2026-01-27	13.0000	13.0000	11.8000	12.3000	-10.870%	93	695	-88.211%
2026-01-26	15.0000	15.0000	13.8000	13.8000	+7.813%	180	662	-89.493%
2026-01-23	12.1000	12.8000	11.9100	12.8000	+24.635%	57	551	-88.672%
2026-01-22	8.7600	10.2700	8.6800	10.2700	+30.000%	168	535	-85.881%
2026-01-21	8.8400	8.8400	7.7400	7.9000	-8.671%	42	459	-81.646%
2026-01-20	8.4000	8.6500	8.3000	8.6500	+31.659%	9	424	-83.237%
2026-01-16	6.5700	6.5700	6.5700	6.5700	-10.368%	4	413	-77.930%
2026-01-15	7.0500	7.3300	7.0500	7.3300	-0.946%	4	413	-80.218%
2026-01-14	8.0000	8.0000	7.2200	7.4000	-1.333%	132	410	-80.405%
2026-01-13	6.8000	7.6600	6.8000	7.5000	-4.701%	26	323	-80.667%
2026-01-12	8.5000	8.5000	7.7900	7.8700	+15.735%	132	303	-81.576%
2026-01-09	6.5200	6.8000	6.5200	6.8000	+10.390%	6	223	-78.676%
2026-01-08	6.1600	6.1600	6.1600	6.1600	-1.440%	2	218	-76.461%
2026-01-07	6.5000	6.5000	5.9000	6.2500	-14.384%	9	216	-76.800%
2026-01-06	7.0000	7.3000	7.0000	7.3000	+4.286%	4	210	-80.137%
2026-01-05	5.9000	7.0500	5.9000	7.0000	+29.630%	5	206	-79.286%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-12.903%	3	206	-73.148%
2025-12-31	6.5000	6.5000	6.2000	6.2000	-7.324%	39	177	-76.613%
2025-12-30	6.8000	6.8000	6.6900	6.6900	+4.044%	2	177	-78.326%
2025-12-29	6.2500	6.5000	6.0000	6.4300	-14.721%	24	176	-77.449%
2025-12-26	7.0000	7.5400	7.0000	7.5400	+14.242%	12	168	-80.769%
2025-12-23	6.9000	6.9000	6.5000	6.6000	-1.932%	108	166	-78.030%
2025-12-22	6.5200	6.9000	6.5200	6.7300	+8.900%	49	69	-78.455%
2025-12-19	6.0500	6.2000	6.0500	6.1800	+17.714%	12	21	-76.537%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-4.545%	7	17	-72.381%
2025-12-12	5.5000	5.5000	5.5000	5.5000	0.000%	10	10	-73.636%